Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.060 9.245 9.010 9.094 1,559,951 +0.02(+0.19%)
Sep 29, 2003 9.040 9.060 9.010 9.077 1,190,895 +0.02(+0.22%)
Sep 26, 2003 9.104 9.144 9.010 9.057 1,405,856 -0.04(-0.41%)
Sep 25, 2003 9.262 9.266 9.094 9.094 886,862 -0.17(-1.82%)
Sep 24, 2003 9.067 9.313 9.067 9.262 1,279,373 +0.28(+3.11%)
Sep 23, 2003 8.935 9.023 8.935 8.983 1,211,975 +0.05(+0.53%)
Sep 22, 2003 8.824 8.946 8.774 8.935 1,047,192 -0.02(-0.19%)
Sep 19, 2003 8.895 9.040 8.895 8.952 571,546 +0.01(+0.11%)
Sep 18, 2003 9.107 9.043 8.868 8.942 1,366,664 -0.17(-1.81%)
Sep 17, 2003 9.138 9.164 9.043 9.107 767,505 -0.01(-0.07%)
Sep 16, 2003 9.131 9.178 9.043 9.114 1,068,569 -0.10(-1.11%)
Sep 11, 2003 9.176 9.245 9.102 9.217 612,222 +0.04(+0.48%)
Sep 10, 2003 9.309 9.309 9.153 9.173 753,550 -0.09(-1.02%)
Sep 09, 2003 9.262 9.316 9.200 9.267 669,229 +0.03(+0.36%)
Sep 08, 2003 9.094 9.262 9.094 9.234 1,620,817 +0.14(+1.57%)
Sep 05, 2003 9.149 9.166 9.077 9.090 826,589 -0.08(-0.83%)
Sep 04, 2003 9.259 9.289 9.139 9.166 1,007,703 -0.09(-0.95%)
Sep 03, 2003 9.397 9.397 9.237 9.254 822,730 -0.14(-1.52%)
Sep 02, 2003 9.409 9.424 9.323 9.397 573,031 -0.01(-0.13%)
Aug 29, 2003 9.466 9.473 9.330 9.409 583,125 -0.06(-0.60%)
Aug 28, 2003 9.262 9.548 9.191 9.466 862,812 +0.24(+2.57%)
Aug 27, 2003 9.127 9.281 9.127 9.228 434,672 +0.12(+1.29%)
Aug 26, 2003 9.198 9.212 8.983 9.111 377,369 -0.09(-0.95%)
Aug 25, 2003 9.218 9.244 9.144 9.198 263,950 +0.01(+0.06%)
Aug 22, 2003 9.385 9.412 9.191 9.193 355,101 -0.15(-1.60%)
Aug 21, 2003 9.249 9.395 9.245 9.343 521,666 +0.09(+1.02%)
Aug 20, 2003 9.203 9.304 9.161 9.249 429,624 +0.05(+0.49%)
Aug 19, 2003 9.220 9.240 9.138 9.203 330,754 -0.01(-0.11%)
Aug 18, 2003 9.102 9.227 9.094 9.213 460,206 +0.12(+1.31%)
Aug 15, 2003 9.092 9.153 9.092 9.094 123,810 +0.00(+0.02%)
Aug 14, 2003 9.136 9.185 8.981 9.092 427,249 -0.03(-0.30%)
Aug 13, 2003 9.052 9.144 8.984 9.119 541,262 +0.09(+0.97%)
Aug 12, 2003 8.967 9.042 8.947 9.031 700,107 +0.07(+0.73%)
Aug 11, 2003 8.994 9.085 8.917 8.966 430,218 +0.01(+0.15%)
Aug 08, 2003 8.866 9.077 8.858 8.952 760,676 +0.09(+0.97%)
Aug 07, 2003 8.614 8.909 8.612 8.866 903,785 +0.28(+3.26%)
Aug 06, 2003 8.376 8.589 8.361 8.587 992,858 +0.23(+2.72%)
Aug 05, 2003 8.358 8.415 8.336 8.360 673,385 +0.00(+0.02%)
Aug 04, 2003 8.457 8.457 8.294 8.358 1,202,474 -0.11(-1.27%)
Aug 01, 2003 8.358 8.506 8.334 8.466 713,468 +0.09(+1.09%)
Jul 31, 2003 8.351 8.459 8.338 8.375 779,381 +0.03(+0.30%)
Jul 30, 2003 8.321 8.351 8.247 8.349 1,243,150 +0.03(+0.34%)
Jul 29, 2003 8.403 8.417 8.277 8.321 677,245 -0.04(-0.52%)
Jul 28, 2003 8.395 8.403 8.285 8.365 381,525 -0.06(-0.66%)
Jul 25, 2003 8.462 8.462 8.302 8.420 518,993 +0.00(+0.00%)
Jul 24, 2003 8.499 8.671 8.420 8.420 466,144 -0.06(-0.73%)
Jul 23, 2003 8.509 8.538 8.412 8.482 535,323 -0.03(-0.32%)
Jul 22, 2003 8.533 8.585 8.457 8.509 328,379 -0.04(-0.47%)
Jul 21, 2003 8.597 8.656 8.531 8.550 1,567,670 -0.09(-1.03%)
Jul 18, 2003 8.639 8.700 8.600 8.639 513,649 +0.03(+0.29%)
Jul 17, 2003 8.471 8.621 8.471 8.614 420,717 +0.11(+1.29%)
Jul 16, 2003 8.605 8.631 8.437 8.504 741,674 -0.08(-0.98%)
Jul 15, 2003 8.774 8.786 8.550 8.589 645,476 -0.18(-2.04%)
Jul 14, 2003 8.925 8.962 8.730 8.767 550,466 -0.16(-1.77%)
Jul 11, 2003 8.841 8.947 8.818 8.925 579,859 +0.06(+0.66%)
Jul 10, 2003 8.993 8.993 8.723 8.866 2,221,460 -0.15(-1.63%)
Jul 09, 2003 8.673 9.072 8.521 9.013 2,098,540 +0.58(+6.83%)
Jul 08, 2003 8.695 8.695 8.346 8.437 2,899,893 -0.26(-2.96%)
Jul 07, 2003 9.055 9.055 8.622 8.695 1,409,419 -0.37(-4.03%)
Jul 03, 2003 9.003 9.070 8.993 9.060 405,872 +0.05(+0.56%)
Jul 02, 2003 9.060 9.153 9.004 9.010 748,503 -0.06(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.